BMC Historical Data

BMC Page 18
Download
Date Close Price change Market cap Trading volume
Jun 1, 12 AM $ 7.59
+0.36%
$ 159.41 million $ 674
May 31, 11 PM $ 7.56
-0.09%
$ 158.84 million $ 586
May 31, 2 PM $ 7.59
-0.69%
$ 159.43 million $ 1,844
May 31, 11 AM $ 7.65
+0.03%
$ 160.62 million $ 2,255
May 31, 3 AM $ 7.65
+0.00%
$ 160.66 million $ 6,518
May 31, 2 AM $ 7.66
+0.00%
$ 160.85 million $ 6,781
May 31, 1 AM $ 7.68
+0.00%
$ 161.18 million $ 6,720
May 31, 12 AM $ 7.68
+0.05%
$ 161.22 million $ 6,651
May 30, 9 PM $ 7.7
+0.00%
$ 161.71 million $ 7,665
May 30, 3 PM $ 7.7
+1.92%
$ 161.65 million $ 7,697
May 30, 2 PM $ 7.6
+0.00%
$ 159.61 million $ 6,489
May 30, 1 PM $ 7.6
-0.02%
$ 159.57 million $ 6,470
May 30, 12 PM $ 7.59
+0.00%
$ 159.41 million $ 6,095
May 30, 10 AM $ 7.6
-0.34%
$ 159.54 million $ 6,237
May 30, 9 AM $ 7.59
+0.05%
$ 159.44 million $ 6,003
May 30, 7 AM $ 7.61
+0.00%
$ 159.82 million $ 5,998
May 30, 3 AM $ 7.62
+0.53%
$ 160.05 million $ 5,949
May 30, 2 AM $ 7.58
-0.26%
$ 159.17 million $ 1,755
May 30, 1 AM $ 7.61
-0.18%
$ 159.87 million $ 1,657
May 29, 11 PM $ 7.62
+1.63%
$ 160.07 million $ 1,492
May 29, 5 PM $ 7.6
+0.00%
$ 159.65 million $ 541
May 29, 1 PM $ 7.44
+0.00%
$ 156.23 million $ 535
May 29, 11 AM $ 7.5
-0.45%
$ 157.54 million $ 457
May 29, 10 AM $ 7.54
+0.00%
$ 158.41 million $ 298
May 29, 8 AM $ 7.51
+0.00%
$ 157.8 million $ 503
May 29, 7 AM $ 7.57
-0.02%
$ 159.02 million $ 425
May 29, 6 AM $ 7.57
+0.45%
$ 159.07 million $ 429
May 29, 3 AM $ 7.52
-0.06%
$ 157.92 million $ 629
May 29, 2 AM $ 7.55
+0.00%
$ 158.52 million $ 574
May 29, 1 AM $ 7.55
+0.00%
$ 158.51 million $ 1,729
May 28, 10 PM $ 7.58
-0.02%
$ 159.21 million $ 1,703
May 28, 7 PM $ 7.64
+0.00%
$ 160.37 million $ 1,639
May 28, 5 PM $ 7.58
+0.06%
$ 159.27 million $ 1,631
May 28, 4 PM $ 7.54
+0.00%
$ 158.3 million $ 1,625
May 28, 10 AM $ 7.52
+0.00%
$ -- $ 1,595
May 28, 9 AM $ 7.5
+0.00%
$ 157.6 million $ 1,563
May 28, 7 AM $ 7.48
+0.29%
$ 157.12 million $ 1,473
May 28, 12 AM $ 7.58
+0.00%
$ 159.08 million $ 138
May 27, 4 AM $ 7.76
+0.00%
$ 163.06 million $ 328
May 27, 12 AM $ 7.77
+0.00%
$ 163.26 million $ 313
May 26, 7 PM $ 7.75
+0.00%
$ 162.71 million $ 287
May 26, 2 PM $ 7.96
-0.06%
$ 167.26 million $ 254
May 26, 1 PM $ 7.95
-0.11%
$ 167.04 million $ 251
May 26, 10 AM $ 7.96
+0.00%
$ 167.18 million $ 786
May 26, 9 AM $ 7.85
-0.24%
$ 164.93 million $ 779
May 26, 8 AM $ 7.86
-0.13%
$ 165.14 million $ 738
May 26, 7 AM $ 7.87
+0.00%
$ 165.35 million $ 689
May 26, 6 AM $ 7.88
+0.14%
$ 165.42 million $ 1,062
May 26, 5 AM $ 7.84
+0.00%
$ 164.72 million $ 919
May 25, 11 AM $ 7.94
-1.03%
$ 166.64 million $ 2,722